Kirby Corporation (KEX) Historical Stock Data
104.48 ↑4.90 (4.92%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, KEX is up 0.66% a day on average. There have been 16 days where Kirby Corporation closed green and 14 days where KEX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | 101.82 | 104.48 | ↑$2.66 (2.61%) | 100.91 | 105.43 | 1.11M |
| 2025-05-01 | 94.86 | 99.58 | ↑$4.72 (4.98%) | 94.78 | 100.90 | 1.34M |
| 2025-04-30 | 95.13 | 96.37 | ↑$1.24 (1.30%) | 93.24 | 96.37 | 656.14K |
| 2025-04-29 | 95.08 | 95.97 | ↑$0.89 (0.94%) | 94.99 | 96.45 | 454.99K |
| 2025-04-28 | 96.51 | 95.78 | ↓$0.73 (-0.76%) | 95.31 | 97.52 | 346.51K |
| 2025-04-25 | 97.09 | 96.78 | ↓$0.31 (-0.32%) | 95.71 | 97.50 | 284.36K |
| 2025-04-24 | 96.44 | 98.20 | ↑$1.76 (1.82%) | 96.44 | 98.85 | 271.84K |
| 2025-04-23 | 97.84 | 95.83 | ↓$2.01 (-2.05%) | 95.26 | 99.46 | 411.42K |
| 2025-04-22 | 93.92 | 94.77 | ↑$0.85 (0.91%) | 93.05 | 95.50 | 415.46K |
| 2025-04-21 | 94.12 | 92.87 | ↓$1.25 (-1.33%) | 92.31 | 94.65 | 322.34K |
| 2025-04-17 | 95.01 | 95.33 | ↑$0.32 (0.34%) | 94.36 | 95.97 | 504.44K |
| 2025-04-16 | 95.11 | 94.20 | ↓$0.91 (-0.96%) | 93.15 | 95.36 | 454K |
| 2025-04-15 | 96.20 | 95.57 | ↓$0.63 (-0.65%) | 95.09 | 97.00 | 260.95K |
| 2025-04-14 | 98.26 | 96.05 | ↓$2.21 (-2.24%) | 95.26 | 98.26 | 429.43K |
| 2025-04-11 | 93.08 | 96.61 | ↑$3.53 (3.79%) | 93.06 | 98.26 | 615.66K |
| 2025-04-10 | 93.54 | 93.22 | ↓$0.32 (-0.34%) | 91.21 | 94.81 | 616.01K |
| 2025-04-09 | 86.51 | 95.98 | ↑$9.47 (10.95%) | 85.86 | 97.09 | 809.14K |
| 2025-04-08 | 91.73 | 87.32 | ↓$4.41 (-4.81%) | 86.37 | 92.30 | 654.11K |
| 2025-04-07 | 86.47 | 88.58 | ↑$2.11 (2.44%) | 83.94 | 92.53 | 713.09K |
| 2025-04-04 | 89.14 | 89.17 | ↑$0.03 (0.03%) | 85.33 | 89.73 | 1.18M |
| 2025-04-03 | 97.09 | 92.90 | ↓$4.19 (-4.32%) | 92.87 | 98.77 | 599.40K |
| 2025-04-02 | 100.52 | 103.15 | ↑$2.63 (2.62%) | 100.49 | 103.77 | 636.27K |
| 2025-04-01 | 100.54 | 101.61 | ↑$1.07 (1.06%) | 99.45 | 102.27 | 410.80K |
| 2025-03-31 | 99.34 | 101.01 | ↑$1.67 (1.68%) | 97.87 | 101.79 | 552.24K |
| 2025-03-28 | 101.61 | 100.61 | ↓$1.00 (-0.98%) | 99.30 | 102.39 | 481.98K |
| 2025-03-27 | 102.95 | 102.89 | ↓$0.06 (-0.06%) | 102.03 | 104.13 | 383.13K |
| 2025-03-26 | 104.71 | 103.43 | ↓$1.28 (-1.22%) | 102.88 | 105.07 | 545.93K |
| 2025-03-25 | 104.98 | 104.40 | ↓$0.58 (-0.55%) | 104.09 | 106.04 | 631.77K |
| 2025-03-24 | 102.63 | 104.28 | ↑$1.66 (1.61%) | 102.63 | 105.25 | 697.68K |
| 2025-03-21 | 98.21 | 101.33 | ↑$3.12 (3.18%) | 98.21 | 101.44 | 1.18M |
Create an account or log in to view more rows.
$KEX cup and handle forming
$KEX another bear trap
$KEX Monday will be very interesting.
$KEX Shorts are calling in all the favors
$KEX diamond balls
$KEX wtf is going on?
$KEX wow! I sold too early
$KEX The United States stock market is going to crash.
$KEX all’s I know is buy and hold… no expectations
$KEX Algorithms are playing games